Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/16/2020	-0.15 / -1.03%	14.70	14.70	14.20	14.45	14.38	14.45	224,250
6/15/2020	-0.20 / -1.35%	14.90	14.90	14.00	14.60	14.67	14.60	157,940
6/12/2020	-0.60 / -3.90%	14.50	14.85	14.45	14.80	14.69	14.80	266,170
6/11/2020	-0.30 / -1.91%	16.00	16.15	15.40	15.40	15.86	15.40	257,830
6/10/2020	+1.00 / +6.80%	14.85	15.70	14.80	15.70	15.50	15.70	335,790
6/9/2020	+0.95 / +6.91%	13.75	14.70	13.75	14.70	14.33	14.70	252,890
6/8/2020	+0.05 / +0.36%	13.75	13.75	13.55	13.75	13.69	13.75	184,860
6/5/2020	0.00 / 0.00%	13.70	13.70	13.50	13.70	13.62	13.70	168,190
6/4/2020	+0.05 / +0.37%	13.65	13.70	13.60	13.70	13.63	13.70	179,480
6/3/2020	0.00 / 0.00%	13.70	13.75	13.25	13.65	13.60	13.65	188,400
6/2/2020	-0.10 / -0.73%	13.70	13.70	13.50	13.65	13.58	13.65	170,800
6/1/2020	+0.25 / +1.85%	13.60	13.75	13.35	13.75	13.58	13.75	197,570
5/29/2020	0.00 / 0.00%	13.50	13.60	13.35	13.50	13.48	13.50	175,500
5/28/2020	-0.25 / -1.82%	13.80	13.80	13.35	13.50	13.50	13.50	174,410
5/27/2020	-0.05 / -0.36%	13.80	13.80	13.60	13.75	13.71	13.75	185,590
5/26/2020	0.00 / 0.00%	13.80	13.85	13.70	13.80	13.77	13.80	161,800
5/25/2020	-0.10 / -0.72%	13.90	13.95	13.70	13.80	13.79	13.80	177,050
5/22/2020	0.00 / 0.00%	13.95	13.95	13.60	13.90	13.80	13.90	181,000
5/21/2020	0.00 / 0.00%	14.00	14.00	13.65	13.90	13.78	13.90	172,570
5/20/2020	0.00 / 0.00%	13.90	13.90	13.80	13.90	13.83	13.90	184,520
5/19/2020	0.00 / 0.00%	13.90	13.95	13.75	13.90	13.83	13.90	197,120
5/18/2020	0.00 / 0.00%	14.00	14.05	13.80	13.90	13.89	13.90	172,230
5/15/2020	-0.05 / -0.36%	14.00	14.00	13.80	13.90	13.87	13.90	188,610
5/14/2020	+0.05 / +0.36%	13.90	13.95	13.80	13.95	13.87	13.95	163,820
5/13/2020	+0.15 / +1.09%	13.75	13.90	13.55	13.90	13.77	13.90	192,250
5/12/2020	+0.05 / +0.36%	13.85	13.85	13.50	13.75	13.64	13.75	172,750
5/11/2020	+0.25 / +1.86%	13.70	13.80	13.60	13.70	13.65	13.70	192,400
5/8/2020	+0.15 / +1.13%	13.50	13.50	13.00	13.45	13.32	13.45	175,640
5/7/2020	0.00 / 0.00%	13.30	13.35	12.90	13.30	13.10	13.30	191,430
5/6/2020	0.00 / 0.00%	13.80	13.80	13.15	13.30	13.30	13.30	185,210

<<Previous 30 days Next 30 days>>

VNG News

14/10	VNG: Change in personnel
10/09	VNG: Notice of the record date for bond interest payment (VNG122002)
09/09	VNG: Decision on sanctioning of administrative violations
12/08	VNG: Resolution on the AGM 2024
30/07	VNG: Periodic report on bond interest & principal payment